Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 3,5000 | 3,7200 | 3,5800 | 3,6500 | 3,6500 | 42.033 |
06 may 2024 | 3,4700 | 3,6700 | 3,4700 | 3,5500 | 3,5500 | 40.900 |
03 may 2024 | 3,4600 | 3,5200 | 3,3900 | 3,4800 | 3,4800 | 24.700 |
02 may 2024 | 3,4700 | 3,5200 | 3,4000 | 3,4800 | 3,4800 | 22.100 |
01 may 2024 | 3,4400 | 3,5100 | 3,3800 | 3,4800 | 3,4800 | 14.900 |
30 abr 2024 | 3,4000 | 3,5000 | 3,4000 | 3,4400 | 3,4400 | 33.600 |
29 abr 2024 | 3,5900 | 3,6000 | 3,4300 | 3,5000 | 3,5000 | 35.200 |
26 abr 2024 | 3,5300 | 3,5900 | 3,3800 | 3,4700 | 3,4700 | 50.400 |
25 abr 2024 | 3,4900 | 3,5500 | 3,4200 | 3,5000 | 3,5000 | 33.000 |
24 abr 2024 | 3,4300 | 3,4900 | 3,3600 | 3,4800 | 3,4800 | 33.100 |
23 abr 2024 | 3,4100 | 3,4900 | 3,4100 | 3,4600 | 3,4600 | 7500 |
22 abr 2024 | 3,4400 | 3,5400 | 3,1300 | 3,4400 | 3,4400 | 74.400 |
19 abr 2024 | 3,5500 | 3,5900 | 3,4400 | 3,4600 | 3,4600 | 11.500 |
18 abr 2024 | 3,4800 | 3,5500 | 3,3700 | 3,5400 | 3,5400 | 23.100 |
17 abr 2024 | 3,4900 | 3,4900 | 3,3600 | 3,4500 | 3,4500 | 24.000 |
16 abr 2024 | 3,4900 | 3,5300 | 3,4100 | 3,5000 | 3,5000 | 27.300 |
15 abr 2024 | 3,6300 | 3,6300 | 3,3600 | 3,5200 | 3,5200 | 42.300 |
12 abr 2024 | 3,6500 | 3,7200 | 3,5700 | 3,6000 | 3,6000 | 20.900 |
11 abr 2024 | 3,7000 | 3,7500 | 3,6200 | 3,7100 | 3,7100 | 33.500 |
10 abr 2024 | 3,7600 | 3,7700 | 3,6500 | 3,7300 | 3,7300 | 51.000 |
09 abr 2024 | 3,6800 | 3,7700 | 3,6600 | 3,7700 | 3,7700 | 64.000 |
08 abr 2024 | 3,7500 | 3,7900 | 3,6300 | 3,6800 | 3,6800 | 49.200 |
05 abr 2024 | 3,7100 | 3,7600 | 3,6100 | 3,7300 | 3,7300 | 53.100 |
04 abr 2024 | 3,6500 | 3,7400 | 3,6100 | 3,7100 | 3,7100 | 66.500 |
03 abr 2024 | 3,7600 | 3,8100 | 3,6400 | 3,6800 | 3,6800 | 40.400 |
02 abr 2024 | 3,7600 | 3,8000 | 3,7100 | 3,7600 | 3,7600 | 35.700 |
01 abr 2024 | 3,7400 | 3,8000 | 3,6400 | 3,7800 | 3,7800 | 41.600 |
28 mar 2024 | 3,6300 | 3,8000 | 3,6300 | 3,7400 | 3,7400 | 38.900 |
27 mar 2024 | 3,6500 | 3,7300 | 3,6300 | 3,7100 | 3,7100 | 30.100 |
26 mar 2024 | 3,5400 | 3,6500 | 3,4600 | 3,6300 | 3,6300 | 33.400 |
25 mar 2024 | 3,5600 | 3,5900 | 3,4700 | 3,5200 | 3,5200 | 33.700 |
22 mar 2024 | 3,4900 | 3,6200 | 3,4900 | 3,5200 | 3,5200 | 56.900 |
21 mar 2024 | 3,5800 | 3,7400 | 3,4100 | 3,4800 | 3,4800 | 86.600 |
20 mar 2024 | 3,6000 | 3,7000 | 3,6000 | 3,6300 | 3,6300 | 30.400 |
19 mar 2024 | 3,6200 | 3,7000 | 3,6100 | 3,6600 | 3,6600 | 24.700 |
18 mar 2024 | 3,9900 | 3,9900 | 3,6800 | 3,6900 | 3,6900 | 62.300 |
15 mar 2024 | 3,6800 | 3,9800 | 3,5600 | 3,8400 | 3,8400 | 164.100 |
14 mar 2024 | 3,6200 | 3,7000 | 3,4400 | 3,6400 | 3,6400 | 145.000 |
13 mar 2024 | 2,7500 | 3,7000 | 2,6800 | 3,6500 | 3,6500 | 347.700 |
12 mar 2024 | 2,8400 | 2,8800 | 2,7500 | 2,8100 | 2,8100 | 139.300 |
11 mar 2024 | 2,8200 | 2,8700 | 2,6400 | 2,7500 | 2,7500 | 175.700 |
08 mar 2024 | 2,9300 | 2,9500 | 2,7500 | 2,7900 | 2,7900 | 61.800 |
07 mar 2024 | 2,9400 | 2,9400 | 2,8500 | 2,8600 | 2,8600 | 53.800 |
06 mar 2024 | 3,0000 | 3,0000 | 2,8400 | 2,9300 | 2,9300 | 42.100 |
05 mar 2024 | 2,9400 | 3,0100 | 2,9000 | 2,9600 | 2,9600 | 31.900 |
04 mar 2024 | 3,0900 | 3,1000 | 2,9500 | 2,9700 | 2,9700 | 28.100 |
01 mar 2024 | 2,9900 | 3,1200 | 2,9500 | 3,1000 | 3,1000 | 28.900 |
29 feb 2024 | 2,9600 | 3,0300 | 2,9400 | 2,9900 | 2,9900 | 41.400 |
28 feb 2024 | 2,9000 | 2,9900 | 2,9000 | 2,9300 | 2,9300 | 19.600 |
27 feb 2024 | 2,9800 | 3,0000 | 2,9400 | 2,9700 | 2,9700 | 7800 |
26 feb 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9500 | 2,9500 | 89.700 |
23 feb 2024 | 3,0600 | 3,0800 | 2,9900 | 3,0000 | 3,0000 | 34.600 |
22 feb 2024 | 3,0600 | 3,1300 | 3,0500 | 3,1000 | 3,1000 | 89.300 |
21 feb 2024 | 3,1400 | 3,1900 | 3,0800 | 3,0800 | 3,0800 | 19.800 |
20 feb 2024 | 3,0000 | 3,1900 | 3,0000 | 3,1700 | 3,1700 | 53.700 |
16 feb 2024 | 2,9700 | 3,1100 | 2,9200 | 3,0200 | 3,0200 | 29.700 |
15 feb 2024 | 2,9000 | 3,0700 | 2,9000 | 3,0300 | 3,0300 | 37.200 |
14 feb 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9600 | 2,9600 | 21.800 |
13 feb 2024 | 3,0900 | 3,0900 | 2,9900 | 3,0100 | 3,0100 | 11.000 |
12 feb 2024 | 2,9300 | 3,1200 | 2,9300 | 3,0500 | 3,0500 | 37.300 |
09 feb 2024 | 2,9200 | 3,0100 | 2,8900 | 2,9900 | 2,9900 | 26.600 |
08 feb 2024 | 2,8800 | 2,9700 | 2,8600 | 2,9500 | 2,9500 | 54.100 |
07 feb 2024 | 2,9400 | 2,9600 | 2,8600 | 2,9200 | 2,9200 | 31.700 |
06 feb 2024 | 2,9200 | 2,9200 | 2,8500 | 2,8800 | 2,8800 | 14.500 |
05 feb 2024 | 3,0600 | 3,0600 | 2,7800 | 2,8700 | 2,8700 | 57.600 |
02 feb 2024 | 3,0100 | 3,0800 | 3,0100 | 3,0400 | 3,0400 | 24.500 |
01 feb 2024 | 3,0800 | 3,1200 | 3,0200 | 3,0700 | 3,0700 | 15.700 |
31 ene 2024 | 3,1400 | 3,1400 | 3,0300 | 3,0800 | 3,0800 | 18.300 |
30 ene 2024 | 3,1000 | 3,1500 | 3,0500 | 3,1100 | 3,1100 | 21.600 |
29 ene 2024 | 3,0400 | 3,1400 | 3,0400 | 3,0800 | 3,0800 | 26.200 |
26 ene 2024 | 3,0500 | 3,1500 | 3,0500 | 3,1000 | 3,1000 | 13.100 |
25 ene 2024 | 3,1000 | 3,1300 | 3,0300 | 3,0800 | 3,0800 | 16.300 |
24 ene 2024 | 3,0700 | 3,1600 | 3,0000 | 3,0700 | 3,0700 | 105.500 |
23 ene 2024 | 3,0600 | 3,1200 | 3,0100 | 3,0800 | 3,0800 | 61.600 |
22 ene 2024 | 3,1100 | 3,1600 | 3,0600 | 3,0600 | 3,0600 | 23.100 |
19 ene 2024 | 3,1000 | 3,1500 | 3,0500 | 3,0600 | 3,0600 | 36.500 |
18 ene 2024 | 3,1100 | 3,1600 | 3,0900 | 3,1000 | 3,1000 | 34.300 |
17 ene 2024 | 3,1500 | 3,2300 | 3,1300 | 3,1600 | 3,1600 | 50.300 |
16 ene 2024 | 3,3100 | 3,3300 | 3,1800 | 3,2300 | 3,2300 | 90.100 |
12 ene 2024 | 3,2700 | 3,4000 | 3,2700 | 3,3400 | 3,3400 | 29.100 |
11 ene 2024 | 3,3600 | 3,3700 | 3,0900 | 3,2900 | 3,2900 | 107.400 |
10 ene 2024 | 3,4500 | 3,4500 | 3,3600 | 3,3800 | 3,3800 | 20.600 |
09 ene 2024 | 3,5200 | 3,5400 | 3,4500 | 3,4700 | 3,4700 | 15.600 |
08 ene 2024 | 3,5900 | 3,6300 | 3,5200 | 3,5400 | 3,5400 | 24.000 |
05 ene 2024 | 3,6500 | 3,7400 | 3,5200 | 3,6000 | 3,6000 | 52.800 |
04 ene 2024 | 3,4300 | 3,6100 | 3,3600 | 3,5700 | 3,5700 | 108.100 |
03 ene 2024 | 3,7300 | 3,8100 | 3,2300 | 3,3800 | 3,3800 | 228.000 |
02 ene 2024 | 3,9500 | 3,9800 | 3,7000 | 3,7900 | 3,7900 | 61.500 |
29 dic 2023 | 3,7000 | 4,0400 | 3,6500 | 3,9200 | 3,9200 | 136.800 |
28 dic 2023 | 3,5300 | 3,7700 | 3,5000 | 3,7100 | 3,7100 | 42.700 |
27 dic 2023 | 3,5600 | 3,6000 | 3,5300 | 3,5800 | 3,5800 | 33.600 |
26 dic 2023 | 3,5500 | 3,7000 | 3,5400 | 3,6000 | 3,6000 | 45.600 |
22 dic 2023 | 3,6100 | 3,6700 | 3,5900 | 3,6300 | 3,6300 | 19.600 |
21 dic 2023 | 3,6900 | 3,7200 | 3,5500 | 3,6200 | 3,6200 | 43.400 |
20 dic 2023 | 3,7600 | 3,9300 | 3,6500 | 3,7000 | 3,7000 | 19.200 |
19 dic 2023 | 3,7000 | 3,9400 | 3,6900 | 3,8300 | 3,8300 | 116.800 |
18 dic 2023 | 3,6000 | 3,8600 | 3,4900 | 3,7200 | 3,7200 | 66.300 |
15 dic 2023 | 3,7300 | 3,8100 | 3,6200 | 3,6500 | 3,6500 | 75.500 |
14 dic 2023 | 3,5800 | 3,7800 | 3,4900 | 3,6900 | 3,6900 | 76.700 |
13 dic 2023 | 3,3200 | 3,6900 | 3,3200 | 3,5800 | 3,5800 | 84.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |